Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.980 | 5.032 | 4.390 | 4.410 | 200,284 | -0.60(-11.98%) |
Nov 29, 2017 | 5.230 | 5.230 | 4.800 | 5.010 | 128,386 | -0.34(-6.36%) |
Nov 28, 2017 | 5.060 | 5.640 | 4.800 | 5.350 | 347,350 | +0.20(+3.88%) |
Nov 27, 2017 | 5.400 | 5.520 | 4.680 | 5.150 | 197,544 | -0.37(-6.70%) |
Nov 24, 2017 | 5.300 | 5.780 | 5.250 | 5.520 | 163,188 | +0.01(+0.18%) |
Nov 22, 2017 | 5.790 | 6.490 | 5.491 | 5.510 | 938,876 | -0.18(-3.16%) |
Nov 21, 2017 | 5.210 | 6.170 | 5.210 | 5.690 | 543,471 | +0.22(+4.02%) |
Nov 20, 2017 | 5.280 | 7.270 | 5.200 | 5.470 | 1,758,000 | -0.05(-0.91%) |
Nov 17, 2017 | 6.500 | 6.500 | 5.000 | 5.520 | 702,212 | -1.41(-20.35%) |
Nov 16, 2017 | 8.550 | 9.400 | 6.330 | 6.930 | 4,338,298 | +0.54(+8.45%) |
Nov 15, 2017 | 2.650 | 10.49 | 2.520 | 6.390 | 7,618,551 | +3.59(+128.54%) |
Nov 14, 2017 | 2.380 | 3.000 | 2.380 | 2.796 | 144,820 | +0.33(+13.20%) |
Nov 13, 2017 | 2.480 | 2.920 | 2.464 | 2.470 | 47,478 | +0.01(+0.41%) |
Nov 10, 2017 | 2.190 | 2.700 | 2.120 | 2.460 | 135,842 | +0.18(+7.89%) |
Nov 09, 2017 | 2.630 | 2.630 | 2.140 | 2.280 | 20,520 | -0.17(-6.94%) |
Nov 08, 2017 | 2.150 | 2.648 | 2.030 | 2.450 | 151,285 | +0.25(+11.36%) |
Nov 07, 2017 | 2.200 | 2.200 | 2.180 | 2.200 | 984 | +0.02(+0.92%) |
Nov 06, 2017 | 2.120 | 2.200 | 2.080 | 2.180 | 8,470 | +0.05(+2.25%) |
Nov 03, 2017 | 2.070 | 2.195 | 2.060 | 2.132 | 5,332 | +0.05(+2.63%) |
Nov 02, 2017 | 2.140 | 2.163 | 2.077 | 2.077 | 1,492 | -0.07(-3.38%) |
Nov 01, 2017 | 2.190 | 2.230 | 2.150 | 2.150 | 2,233 | +0.01(+0.67%) |
Oct 31, 2017 | 2.180 | 2.210 | 2.057 | 2.136 | 11,269 | -0.04(-2.04%) |
Oct 30, 2017 | 2.140 | 2.180 | 2.100 | 2.180 | 2,428 | +0.10(+4.81%) |
Oct 27, 2017 | 2.144 | 2.189 | 2.030 | 2.080 | 9,866 | -0.05(-2.30%) |
Oct 26, 2017 | 2.280 | 2.280 | 2.129 | 2.129 | 21,124 | -0.17(-7.43%) |
Oct 25, 2017 | 2.017 | 2.300 | 2.010 | 2.300 | 19,973 | +0.23(+11.11%) |
Oct 24, 2017 | 2.290 | 2.300 | 2.070 | 2.070 | 3,392 | -0.15(-6.76%) |
Oct 23, 2017 | 2.329 | 2.350 | 2.220 | 2.220 | 32,731 | -0.04(-1.77%) |
Oct 20, 2017 | 2.230 | 2.283 | 2.139 | 2.260 | 36,883 | -0.02(-0.88%) |
Oct 19, 2017 | 2.300 | 2.310 | 2.135 | 2.280 | 5,894 | -0.05(-2.15%) |
Oct 18, 2017 | 2.410 | 2.415 | 2.101 | 2.330 | 9,986 | -0.11(-4.51%) |
Oct 17, 2017 | 2.250 | 2.520 | 2.250 | 2.440 | 37,666 | +0.18(+7.96%) |
Oct 16, 2017 | 2.180 | 2.360 | 2.095 | 2.260 | 33,861 | +0.08(+3.67%) |
Oct 13, 2017 | 2.160 | 2.210 | 2.129 | 2.180 | 15,766 | +0.07(+3.32%) |
Oct 12, 2017 | 2.160 | 2.260 | 2.100 | 2.110 | 17,292 | -0.12(-5.34%) |
Oct 11, 2017 | 2.320 | 2.320 | 2.140 | 2.229 | 15,859 | +0.04(+1.78%) |
Oct 10, 2017 | 2.450 | 2.480 | 2.060 | 2.190 | 42,115 | -0.16(-6.81%) |
Oct 09, 2017 | 1.960 | 2.903 | 1.950 | 2.350 | 458,297 | +0.37(+18.54%) |
Oct 06, 2017 | 2.008 | 2.008 | 1.980 | 1.982 | 952 | +0.01(+0.63%) |
Oct 05, 2017 | 1.965 | 2.020 | 1.950 | 1.970 | 9,521 | +0.01(+0.51%) |
Oct 04, 2017 | 1.984 | 2.015 | 1.960 | 1.960 | 7,440 | -0.01(-0.51%) |
Oct 03, 2017 | 1.970 | 2.030 | 1.970 | 1.970 | 4,484 | +0.01(+0.26%) |
Oct 02, 2017 | 2.045 | 2.050 | 1.960 | 1.965 | 12,485 | -0.10(-5.07%) |
Sep 29, 2017 | 2.050 | 2.070 | 1.960 | 2.070 | 12,688 | +0.02(+0.98%) |
Sep 28, 2017 | 2.080 | 2.100 | 1.840 | 2.050 | 20,109 | -0.01(-0.49%) |
Sep 27, 2017 | 1.966 | 2.020 | 1.966 | 2.060 | 11,562 | +0.10(+5.10%) |
Sep 26, 2017 | 1.860 | 2.000 | 1.860 | 1.960 | 3,134 | +0.09(+4.81%) |
Sep 25, 2017 | 1.970 | 1.970 | 1.870 | 1.870 | 2,120 | -0.03(-1.58%) |
Sep 22, 2017 | 1.870 | 1.944 | 1.841 | 1.900 | 1,476 | -0.09(-4.52%) |
Sep 21, 2017 | 2.000 | 2.000 | 1.834 | 1.990 | 9,755 | -0.01(-0.50%) |
Sep 20, 2017 | 2.010 | 2.020 | 1.940 | 2.000 | 13,198 | +0.04(+2.04%) |
Sep 19, 2017 | 1.821 | 2.040 | 1.821 | 1.960 | 5,574 | -0.09(-4.39%) |
Sep 18, 2017 | 2.100 | 2.100 | 1.990 | 2.050 | 20,749 | +0.08(+4.06%) |
Sep 15, 2017 | 1.850 | 2.000 | 1.820 | 1.970 | 50,492 | +0.15(+8.24%) |
Sep 14, 2017 | 1.800 | 1.830 | 1.730 | 1.820 | 17,088 | +0.00(+0.00%) |
Sep 13, 2017 | 1.750 | 1.820 | 1.750 | 1.820 | 4,538 | +0.06(+3.41%) |
Sep 12, 2017 | 1.770 | 1.830 | 1.750 | 1.760 | 5,584 | -0.03(-1.68%) |
Sep 11, 2017 | 1.770 | 1.850 | 1.770 | 1.790 | 6,074 | +0.06(+3.47%) |
Sep 08, 2017 | 1.750 | 1.750 | 1.730 | 1.730 | 404 | -0.02(-1.14%) |
Sep 07, 2017 | 1.790 | 1.790 | 1.750 | 1.750 | 1,840 | +0.04(+2.34%) |
Sep 06, 2017 | 1.748 | 1.820 | 1.710 | 1.710 | 13,698 | +0.02(+1.18%) |
Sep 05, 2017 | 1.777 | 1.840 | 1.670 | 1.690 | 13,962 | -0.09(-5.06%) |